Spot 898.99
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.95 | 182.45 | 179.70 | +1.00 | 45.2% | 720 | — | — | — | — | 0.20 | — |
| — | 167.00 | 171.75 | 169.38 | — | — | 730 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 152.00 | 158.65 | 155.32 | — | — | 745 | 40.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 112.20 | 117.20 | 114.70 | — | — | 785 | — | — | 0.28 | 0.01 | 0.55 | — |
| — | 102.25 | 108.90 | 105.58 | +0.99 | 32.9% | 795 | 32.9% | -0.01 | — | — | 0.45 | — |
| — | 97.00 | 102.05 | 99.53 | +0.99 | 32.3% | 800 | 32.3% | -0.01 | — | — | 0.52 | — |
| — | 87.40 | 93.60 | 90.50 | +0.98 | 31.4% | 810 | 31.4% | -0.02 | — | — | 0.59 | — |
| — | 82.50 | 87.30 | 84.90 | — | — | 815 | 31.0% | -0.02 | 0.41 | 0.27 | 0.54 | — |
| — | 77.60 | 82.45 | 80.03 | +0.97 | 30.6% | 820 | 30.6% | -0.03 | 0.43 | 0.22 | 0.65 | — |
| — | 72.40 | 77.65 | 75.03 | — | — | 825 | — | — | 0.54 | 0.02 | 1.06 | — |
| — | 68.30 | 72.85 | 70.58 | +0.95 | 30.0% | 830 | — | — | 0.70 | 0.47 | 0.93 | — |
| — | 62.95 | 68.15 | 65.55 | — | — | 835 | 29.7% | -0.06 | 0.94 | 0.70 | 1.18 | — |
| — | 58.20 | 65.00 | 61.60 | — | — | 840 | — | — | 1.33 | 1.01 | 1.66 | — |
| — | 53.60 | 58.95 | 56.27 | +0.91 | 29.3% | 845 | 29.3% | -0.09 | 1.79 | 1.46 | 2.13 | — |
| — | 49.55 | 55.40 | 52.48 | +0.89 | 29.2% | 850 | 29.2% | -0.11 | 2.27 | 2.05 | 2.50 | — |
| — | 44.00 | 52.00 | 48.00 | +0.86 | 29.1% | 855 | 29.1% | -0.14 | 2.93 | 2.51 | 3.35 | — |
| — | 41.10 | 45.80 | 43.45 | +0.84 | 29.0% | 860 | 29.0% | -0.16 | 3.90 | 3.35 | 4.45 | — |
| — | 37.95 | 43.00 | 40.48 | +0.81 | 28.9% | 865 | 28.9% | -0.19 | 5.15 | 4.25 | 6.05 | — |
| — | 35.00 | 38.15 | 36.58 | +0.77 | 28.9% | 870 | 28.9% | -0.23 | 5.72 | 4.85 | 6.60 | — |
| — | 30.20 | 34.05 | 32.12 | +0.73 | 28.9% | 875 | 28.9% | -0.27 | 7.00 | 6.20 | 7.80 | — |
| — | 28.10 | 32.10 | 30.10 | +0.69 | 28.9% | 880 | 28.9% | -0.31 | 8.28 | 7.45 | 9.10 | — |
| — | 24.15 | 27.35 | 25.75 | +0.65 | 29.0% | 885 | 29.0% | -0.35 | 10.68 | 9.95 | 11.40 | — |
| — | 21.15 | 24.70 | 22.93 | +0.61 | 29.0% | 890 | 29.0% | -0.40 | 12.53 | 11.75 | 13.30 | — |
| — | 19.75 | 21.65 | 20.70 | +0.56 | 29.1% | 895 | 29.1% | -0.44 | 15.30 | 13.60 | 17.00 | — |
| — | 17.40 | 18.15 | 17.77 | +0.51 | 29.2% | 900 | 29.2% | -0.49 | 17.27 | 16.65 | 17.90 | — |
| — | 14.65 | 16.10 | 15.38 | +0.47 | 29.3% | 905 | 29.3% | -0.54 | 20.30 | 18.90 | 21.70 | — |
| — | 12.50 | 13.80 | 13.15 | +0.42 | 29.4% | 910 | 29.4% | -0.58 | 22.15 | 19.90 | 24.40 | — |
| — | 10.95 | 11.75 | 11.35 | +0.38 | 29.5% | 915 | 29.5% | -0.62 | 25.80 | 23.95 | 27.65 | — |
| — | 9.05 | 12.00 | 10.53 | +0.36 | 29.6% | 917.5 | 29.6% | -0.65 | 27.77 | 26.20 | 29.35 | — |
| — | 9.25 | 10.55 | 9.90 | +0.34 | 29.7% | 920 | 29.7% | -0.67 | 29.57 | 27.85 | 31.30 | — |
| — | 8.25 | 10.55 | 9.40 | +0.32 | 29.7% | 922.5 | 29.7% | -0.69 | 31.85 | 29.40 | 34.30 | — |
| — | 6.90 | 9.85 | 8.38 | +0.30 | 29.8% | 925 | 29.8% | -0.71 | 33.73 | 31.85 | 35.60 | — |
| — | 6.70 | 9.15 | 7.92 | +0.28 | 29.9% | 927.5 | 29.9% | -0.73 | 35.65 | 33.60 | 37.70 | — |
| — | 6.65 | 7.40 | 7.03 | +0.26 | 30.0% | 930 | 30.0% | -0.74 | 37.08 | 35.40 | 38.75 | — |
| — | 5.30 | 6.40 | 5.85 | +0.23 | 30.2% | 935 | 30.2% | -0.78 | 41.23 | 38.90 | 43.55 | — |
| — | 4.70 | 5.60 | 5.15 | +0.20 | 30.4% | 940 | 30.4% | -0.81 | 44.80 | 43.10 | 46.50 | — |
| — | 3.85 | 4.95 | 4.40 | +0.18 | 30.6% | 945 | 30.6% | -0.83 | 49.85 | 47.40 | 52.30 | — |
| — | 3.35 | 3.80 | 3.58 | +0.15 | 30.9% | 950 | 30.9% | -0.86 | 54.10 | 51.80 | 56.40 | — |
| — | 2.85 | 3.30 | 3.08 | +0.13 | 31.1% | 955 | 31.1% | -0.88 | 58.67 | 56.25 | 61.10 | — |
| — | 1.88 | 3.60 | 2.74 | +0.11 | 31.4% | 960 | 31.4% | -0.90 | 62.95 | 60.70 | 65.20 | — |
| — | 1.28 | 2.70 | 1.99 | +0.10 | 31.7% | 965 | 31.7% | -0.91 | 68.00 | 65.50 | 70.50 | — |
| — | 1.50 | 2.00 | 1.75 | +0.08 | 32.1% | 970 | 32.1% | -0.93 | 72.00 | 68.05 | 75.95 | — |
| — | 1.05 | 2.12 | 1.58 | +0.06 | 32.8% | 980 | 32.8% | -0.95 | 81.60 | 77.65 | 85.55 | — |
| — | 0.70 | 1.26 | 0.98 | +0.05 | 33.2% | 985 | 33.2% | -0.96 | 86.67 | 83.80 | 89.55 | — |
| — | — | 1.74 | — | +0.04 | 34.0% | 995 | 34.0% | -0.97 | 96.80 | 93.95 | 99.65 | — |
| — | 0.33 | 0.83 | 0.58 | +0.03 | 34.8% | 1005 | 34.8% | -0.98 | 106.08 | 102.15 | 110.00 | — |
| — | 0.35 | 0.65 | 0.50 | +0.02 | 35.8% | 1015 | 35.8% | -0.99 | 116.40 | 113.65 | 119.15 | — |
| — | 0.02 | 0.53 | 0.28 | +0.02 | 36.8% | 1025 | 36.8% | -1.00 | 126.15 | 122.30 | 130.00 | — |
| — | 0.17 | 0.40 | 0.28 | +0.01 | 38.3% | 1040 | 38.3% | -1.00 | 141.53 | 137.10 | 145.95 | — |
| — | 0.12 | 0.30 | 0.21 | +0.01 | 39.4% | 1050 | 39.4% | -1.00 | 151.05 | 147.10 | 155.00 | — |
| — | 0.01 | 0.62 | 0.32 | +0.01 | 40.5% | 1060 | 40.5% | -1.00 | 161.60 | 159.05 | 164.15 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 42.2% | 1075 | 42.2% | -1.00 | 176.05 | 172.10 | 180.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.